Bernabe Cote D'ivoire SA (BRVM:BNBC)
Ivory Coast · Delayed Price · Currency is XOF 1,675.00
+5.00 (0.30%)
At close: Sep 25, 2025
Bernabe Cote D'ivoire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1,670.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.30% | 554 |
| Sep 24, 2025 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.76% | 678 |
| Sep 23, 2025 | 1,665.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2.10% | 875 |
| Sep 22, 2025 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | - | 528 |
| Sep 19, 2025 | 1,555.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 7.07% | 2,606 |
| Sep 18, 2025 | 1,450.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 7.24% | 1,681 |
| Sep 17, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 2,092 |
| Sep 16, 2025 | 1,495.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.01% | 2,621 |
| Sep 15, 2025 | 1,400.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 6.79% | 5,256 |
| Sep 12, 2025 | 1,495.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.35% | 3,775 |
| Sep 11, 2025 | 1,510.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.99% | 5,512 |
| Sep 10, 2025 | 1,630.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -7.36% | 4,866 |
| Sep 9, 2025 | 1,760.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | -7.39% | 9,489 |
| Sep 8, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 307 |
| Sep 5, 2025 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.12% | 655 |
| Sep 3, 2025 | 1,750.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1.71% | 744 |
| Sep 2, 2025 | 1,785.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.96% | 5,394 |
| Sep 1, 2025 | 1,780.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.28% | 165 |
| Aug 29, 2025 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 831 |
| Aug 28, 2025 | 1,890.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -4.76% | 461 |
| Aug 27, 2025 | 1,780.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 6.18% | 1,429 |
| Aug 26, 2025 | 1,900.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -6.32% | 2,447 |
| Aug 25, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 434 |
| Aug 22, 2025 | 1,955.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.81% | 10,912 |
| Aug 21, 2025 | 1,905.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 2.62% | 6,555 |
| Aug 20, 2025 | 1,785.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 6.72% | 9,468 |
| Aug 19, 2025 | 1,665.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 7.21% | 6,728 |
| Aug 18, 2025 | 1,555.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 7.07% | 359 |
| Aug 14, 2025 | 1,550.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.32% | 5,308 |
| Aug 13, 2025 | 1,500.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 3.33% | 109 |
| Aug 12, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 3,475 |
| Aug 11, 2025 | 1,400.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7.14% | 2,258 |
| Aug 8, 2025 | 1,370.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2.19% | 3,905 |
| Aug 6, 2025 | 1,340.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 2.24% | 153 |
| Aug 5, 2025 | 1,250.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 7.20% | 1,210 |
| Aug 4, 2025 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 607 |
| Aug 1, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 108 |
| Jul 31, 2025 | 1,255.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 3.59% | 25 |
| Jul 30, 2025 | 1,240.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1.21% | 78 |
| Jul 29, 2025 | 1,335.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | -7.12% | 11,747 |
| Jul 28, 2025 | 1,275.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 4.71% | 589 |
| Jul 25, 2025 | 1,310.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -2.67% | 5,025 |
| Jul 24, 2025 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.24% | 3,020 |
| Jul 23, 2025 | 1,250.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 7.20% | 366 |
| Jul 22, 2025 | 1,350.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | -7.41% | 396 |
| Jul 21, 2025 | 1,345.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0.37% | 120 |
| Jul 18, 2025 | 1,300.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 3.46% | 265 |
| Jul 17, 2025 | 1,210.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 7.44% | 826 |
| Jul 16, 2025 | 1,300.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -6.92% | 3,013 |
| Jul 15, 2025 | 1,395.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -6.81% | 285 |